Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $14.19 as of 4/3/2026 5:34:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.10 | 15.05 | 13.08 | 13.15 | 0.00 | 0.00% | 13.08 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 2.00 | 10.10 | 14.25 | 12.18 | % | 6.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 3.00 | 9.15 | 13.25 | 11.20 | 12.85 | 0.00 | 0.00% | 3.73 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 4.00 | 8.20 | 12.35 | 10.28 | 9.40 | 0.00 | 0.00% | 2.57 | 0 | 0 | 4.11 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 5.00 | 7.40 | 9.70 | 8.55 | 12.80 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.72 | 0.98 | 0.01 | 0.00 | 3/6/2026 | 4/2/2026 3:59:58 PM EST |
| 6.00 | 6.35 | 9.30 | 7.83 | 8.00 | % | 1.30 | 2 | 0 | 1.98 | 0.96 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 7.00 | 6.70 | 7.85 | 7.28 | 7.00 | -2.62 | -27.24% | 1.04 | 1 | 9 | 1.35 | 0.94 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 8.00 | 4.55 | 8.15 | 6.35 | 6.12 | -1.28 | -17.30% | 0.79 | 1 | 3 | 1.95 | 0.91 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 9.00 | 4.40 | 7.20 | 5.80 | 5.46 | +0.16 | +3.02% | 0.64 | 2 | 19 | 1.71 | 0.87 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 10.00 | 4.85 | 5.45 | 5.15 | 4.66 | +0.71 | +17.98% | 0.52 | 1 | 122 | 0.94 | 0.83 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 11.00 | 4.00 | 5.00 | 4.50 | 4.40 | -0.10 | -2.23% | 0.41 | 46 | 32 | 0.93 | 0.78 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 12.00 | 3.65 | 4.10 | 3.88 | 3.55 | -0.35 | -8.98% | 0.32 | 203 | 19 | 0.91 | 0.73 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 13.00 | 3.05 | 3.60 | 3.33 | 2.99 | -0.16 | -5.08% | 0.26 | 28 | 2,056 | 0.90 | 0.67 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 14.00 | 2.72 | 3.30 | 3.01 | 2.77 | +0.33 | +13.53% | 0.21 | 398 | 123 | 0.95 | 0.62 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 15.00 | 2.37 | 2.45 | 2.41 | 2.45 | +0.41 | +20.10% | 0.16 | 689 | 1,064 | 0.88 | 0.56 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 16.00 | 1.98 | 2.51 | 2.25 | 2.05 | +0.13 | +6.78% | 0.14 | 412 | 1,606 | 0.93 | 0.50 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 17.00 | 1.69 | 1.99 | 1.84 | 1.73 | -0.04 | -2.26% | 0.11 | 15 | 516 | 0.90 | 0.45 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 18.00 | 1.46 | 1.60 | 1.53 | 1.50 | +0.28 | +22.96% | 0.09 | 98 | 1,327 | 0.88 | 0.40 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 19.00 | 1.24 | 1.36 | 1.30 | 1.20 | +0.19 | +18.82% | 0.07 | 10 | 550 | 0.88 | 0.36 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 20.00 | 0.91 | 1.25 | 1.08 | 1.04 | +0.21 | +25.31% | 0.05 | 428 | 2,820 | 0.85 | 0.32 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 21.00 | 0.89 | 0.98 | 0.94 | 0.78 | -0.12 | -13.34% | 0.04 | 1 | 607 | 0.87 | 0.28 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 22.00 | 0.71 | 1.07 | 0.89 | 0.81 | +0.05 | +6.58% | 0.04 | 30 | 576 | 0.90 | 0.25 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 23.00 | 0.65 | 0.86 | 0.76 | 0.50 | -0.16 | -24.25% | 0.03 | 1 | 2,645 | 0.92 | 0.23 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 24.00 | 0.32 | 0.78 | 0.55 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 531 | 0.84 | 0.21 | 0.04 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 25.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.13 | +30.96% | 0.02 | 20 | 825 | 0.90 | 0.18 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 26.00 | 0.42 | 0.68 | 0.55 | 0.47 | +0.11 | +30.56% | 0.02 | 46 | 506 | 0.93 | 0.16 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 27.00 | 0.33 | 0.64 | 0.49 | 0.30 | -0.15 | -33.34% | 0.02 | 2 | 262 | 0.93 | 0.15 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 28.00 | 0.14 | 0.60 | 0.37 | 0.34 | +0.04 | +13.34% | 0.01 | 60 | 151 | 0.88 | 0.14 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 29.00 | 0.21 | 0.56 | 0.39 | 0.30 | -0.01 | -3.23% | 0.01 | 2 | 2,080 | 0.93 | 0.12 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.47 | 0.31 | 0.33 | +0.06 | +22.23% | 0.01 | 18 | 1,797 | 0.91 | 0.11 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 31.00 | 0.12 | 0.55 | 0.34 | 0.21 | -0.17 | -44.74% | 0.01 | 7 | 39 | 0.94 | 0.10 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.51 | 0.26 | 0.19 | -0.02 | -9.53% | 0.01 | 6 | 82 | 0.84 | 0.10 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 33.00 | 0.07 | 0.49 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.94 | 0.08 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,356 | 0.97 | 0.07 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 1.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 1.24 | 0.62 | 0.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 2.14 | -0.01 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 5.00 | 0.01 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | -0.02 | 0.01 | 0.00 | 3/19/2026 | 4/2/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 72 | 1.07 | -0.04 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 7.00 | 0.18 | 0.51 | 0.35 | 0.34 | +0.08 | +30.77% | 0.05 | 3 | 4 | 1.12 | -0.06 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 8.00 | 0.20 | 0.56 | 0.38 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.98 | -0.09 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 9.00 | 0.36 | 1.01 | 0.69 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.02 | -0.13 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 10.00 | 0.70 | 0.86 | 0.78 | 0.85 | -0.02 | -2.30% | 0.08 | 11 | 467 | 0.92 | -0.17 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 11.00 | 1.08 | 1.17 | 1.13 | 1.13 | -0.11 | -8.88% | 0.10 | 109 | 470 | 0.92 | -0.22 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 12.00 | 1.44 | 1.55 | 1.50 | 1.52 | +0.07 | +4.83% | 0.12 | 35 | 6,626 | 0.90 | -0.27 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 13.00 | 1.88 | 1.99 | 1.94 | 1.95 | -0.22 | -10.14% | 0.15 | 63 | 2,026 | 0.88 | -0.33 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 14.00 | 2.45 | 2.51 | 2.48 | 2.47 | +0.04 | +1.65% | 0.18 | 24,443 | 1,820 | 0.89 | -0.38 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 15.00 | 3.00 | 3.10 | 3.05 | 3.13 | +0.22 | +7.56% | 0.20 | 2,036 | 1,204 | 0.88 | -0.44 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 16.00 | 3.60 | 3.75 | 3.68 | 3.80 | +0.13 | +3.55% | 0.23 | 24 | 2,355 | 0.87 | -0.50 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 17.00 | 4.30 | 4.45 | 4.38 | 4.50 | 0.00 | 0.00% | 0.26 | 32 | 574 | 0.87 | -0.55 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 18.00 | 5.05 | 5.50 | 5.28 | 5.46 | -0.24 | -4.22% | 0.29 | 6 | 1,517 | 0.92 | -0.60 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 19.00 | 5.50 | 6.40 | 5.95 | 6.15 | -0.38 | -5.82% | 0.31 | 2 | 553 | 0.88 | -0.64 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 20.00 | 6.00 | 7.35 | 6.68 | 6.95 | -0.15 | -2.12% | 0.33 | 1 | 645 | 0.83 | -0.68 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 21.00 | 7.05 | 8.50 | 7.78 | 8.10 | +0.02 | +0.25% | 0.37 | 30 | 407 | 0.93 | -0.72 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 22.00 | 8.30 | 9.25 | 8.78 | 9.25 | 0.00 | 0.00% | 0.40 | 0 | 1,111 | 1.01 | -0.75 | 0.05 | -0.01 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 23.00 | 7.95 | 10.20 | 9.08 | 10.07 | +1.03 | +11.40% | 0.39 | 8 | 145 | 1.22 | -0.77 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 24.00 | 8.90 | 12.35 | 10.63 | 10.90 | +1.89 | +20.98% | 0.44 | 11 | 52 | 1.67 | -0.79 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 25.00 | 9.85 | 12.75 | 11.30 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 45 | 1.52 | -0.82 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 26.00 | 10.90 | 14.05 | 12.48 | 12.80 | +2.58 | +25.25% | 0.48 | 18 | 194 | 1.67 | -0.84 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 27.00 | 12.75 | 14.50 | 13.63 | 12.23 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.52 | -0.85 | 0.03 | -0.01 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 28.00 | 13.70 | 15.30 | 14.50 | 15.10 | 0.00 | 0.00% | 0.52 | 0 | 40 | 1.49 | -0.86 | 0.03 | -0.01 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 29.00 | 14.60 | 15.95 | 15.28 | 15.86 | 0.00 | 0.00% | 0.53 | 0 | 40 | 1.40 | -0.88 | 0.03 | -0.01 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 30.00 | 15.50 | 16.70 | 16.10 | 16.29 | +0.04 | +0.25% | 0.54 | 9 | 113 | 1.34 | -0.89 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 31.00 | 14.80 | 19.05 | 16.93 | 16.62 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.87 | -0.90 | 0.02 | -0.01 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 32.00 | 17.45 | 19.30 | 18.38 | 16.99 | 0.00 | 0.00% | 0.57 | 0 | 39 | 1.64 | -0.90 | 0.02 | -0.01 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 33.00 | 18.65 | 19.50 | 19.08 | 19.97 | +0.96 | +5.05% | 0.58 | 1 | 12 | 1.35 | -0.92 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 35.00 | 20.55 | 21.65 | 21.10 | 21.25 | -0.35 | -1.62% | 0.60 | 5 | 154 | 1.48 | -0.93 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |